BLK
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-09-08 | $0.0176000 | $0.0173600 | $0.0173600 | $0.0173600 |
2023-09-09 | $0.0173600 | $0.0196700 | $0.0204700 | $0.0173100 |
2023-11-25 | $0.0109400 | $0.0136100 | $0.0170100 | $0.0105800 |
2023-11-26 | $0.0136100 | $0.0136000 | $0.0136100 | $0.0136000 |
2023-11-27 | $0.0131100 | $0.0149000 | $0.0171300 | $0.009684 |
2023-11-28 | $0.0149000 | $0.0102200 | $0.0151300 | $0.007567 |
2023-11-29 | $0.0102200 | $0.0128700 | $0.0147700 | $0.009844 |
2023-11-30 | $0.0128700 | $0.0128500 | $0.0128700 | $0.0128500 |
2023-12-01 | $0.0139600 | $0.0139300 | $0.0170300 | $0.0139300 |
2023-12-02 | $0.0139300 | $0.0130200 | $0.0165800 | $0.0114500 |
2023-12-03 | $0.0130200 | $0.0123900 | $0.0163900 | $0.008796 |
2023-12-04 | $0.0123900 | $0.0126000 | $0.0176300 | $0.009656 |
2023-12-05 | $0.0126000 | $0.0132300 | $0.0132300 | $0.0132300 |
2023-12-06 | $0.0132300 | $0.0131300 | $0.0131300 | $0.0131300 |
2023-12-07 | $0.0131300 | $0.0129900 | $0.0129900 | $0.0129900 |
2023-12-08 | $0.0129900 | $0.0130000 | $0.0130100 | $0.0129800 |
2023-12-10 | $0.0131200 | $0.0131400 | $0.0131400 | $0.0131400 |
2023-12-11 | $0.0131400 | $0.0123700 | $0.0123700 | $0.0123700 |
2023-12-12 | $0.0123700 | $0.0123600 | $0.0123800 | $0.0123500 |
2023-12-13 | $0.0124400 | $0.0128700 | $0.0128700 | $0.0128700 |
2023-12-14 | $0.0128700 | $0.0129100 | $0.0129100 | $0.0129100 |
2023-12-15 | $0.0129100 | $0.0129200 | $0.0129300 | $0.0128900 |
2023-12-17 | $0.0126700 | $0.0124000 | $0.0124000 | $0.0124000 |
2023-12-18 | $0.0124000 | $0.0128000 | $0.0128000 | $0.0128000 |
2023-12-19 | $0.0128000 | $0.0126800 | $0.0126800 | $0.0126800 |
2023-12-20 | $0.0126800 | $0.0131000 | $0.0131000 | $0.0131000 |
2023-12-21 | $0.0131000 | $0.0130700 | $0.0131000 | $0.0130700 |
2023-12-22 | $0.0131600 | $0.0132000 | $0.0132000 | $0.0132000 |
2023-12-23 | $0.0132000 | $0.0131900 | $0.0132100 | $0.0131800 |
2023-12-25 | $0.0129100 | $0.0130800 | $0.0130800 | $0.0130800 |
2023-12-26 | $0.0130800 | $0.0130700 | $0.0130800 | $0.0130700 |
2023-12-27 | $0.0127600 | $0.0130400 | $0.0130400 | $0.0130400 |
2023-12-28 | $0.0130400 | $0.0130400 | $0.0130500 | $0.0130300 |
2023-12-29 | $0.0127800 | $0.0126200 | $0.0126200 | $0.0126200 |
2023-12-30 | $0.0126200 | $0.0126400 | $0.0126400 | $0.0126400 |
2023-12-31 | $0.0126400 | $0.0126600 | $0.0126600 | $0.0126400 |
2024-01-01 | $0.0126800 | $0.0132600 | $0.0132600 | $0.0132600 |
2024-01-02 | $0.0132600 | $0.0134900 | $0.0134900 | $0.0134900 |
2024-01-03 | $0.0134900 | $0.0128600 | $0.0128600 | $0.0128600 |
2024-01-04 | $0.0128600 | $0.0128700 | $0.0128800 | $0.0128300 |
2024-02-07 | $0.0129300 | $0.0133000 | $0.0133000 | $0.0133000 |
2024-02-08 | $0.0133000 | $0.0135900 | $0.0135900 | $0.0135900 |
2024-02-09 | $0.0135900 | $0.0136000 | $0.0136200 | $0.0135900 |
2024-02-10 | $0.0141500 | $0.0143300 | $0.0143300 | $0.0143300 |
2024-02-11 | $0.0143300 | $0.0144900 | $0.0144900 | $0.0144900 |
2024-02-12 | $0.0144900 | $0.0144900 | $0.0145000 | $0.0144800 |
2024-02-13 | $0.0149800 | $0.0149200 | $0.0149200 | $0.0149200 |
2024-02-14 | $0.0149200 | $0.0155500 | $0.0155500 | $0.0155500 |
2024-02-15 | $0.0155500 | $0.0155800 | $0.0155800 | $0.0155800 |
2024-02-16 | $0.0155800 | $0.0156500 | $0.0156500 | $0.0156500 |
2024-02-17 | $0.0156500 | $0.0155000 | $0.0155000 | $0.0155000 |
2024-02-18 | $0.0155000 | $0.0155000 | $0.0155000 | $0.0154900 |
2024-02-19 | $0.0156400 | $0.0155300 | $0.0155300 | $0.0155300 |
2024-02-20 | $0.0155300 | $0.0156800 | $0.0156800 | $0.0156800 |
2024-02-21 | $0.0156800 | $0.0155600 | $0.0155600 | $0.0155600 |
2024-02-22 | $0.0155600 | $0.0153800 | $0.0153800 | $0.0153800 |
2024-02-23 | $0.0153800 | $0.0152200 | $0.0152200 | $0.0152200 |
2024-02-24 | $0.0152200 | $0.0152100 | $0.0152400 | $0.0152100 |
2024-02-25 | $0.0154700 | $0.0155200 | $0.0155200 | $0.0155200 |
2024-02-26 | $0.0155200 | $0.0155000 | $0.0155200 | $0.0154900 |
2024-02-27 | $0.0163600 | $0.0171200 | $0.0171200 | $0.0171200 |
2024-02-28 | $0.0171200 | $0.0170800 | $0.0171300 | $0.0170700 |
2024-02-29 | $0.0187500 | $0.0183500 | $0.0183500 | $0.0183500 |
2024-03-01 | $0.0183500 | $0.0187300 | $0.0187300 | $0.0187300 |
2024-03-02 | $0.0187300 | $0.0186100 | $0.0186100 | $0.0186100 |
2024-03-03 | $0.0186100 | $0.0185800 | $0.0186100 | $0.0185700 |
2024-03-07 | $0.0198300 | $0.0200800 | $0.0200800 | $0.0200800 |
2024-03-08 | $0.0200800 | $0.0200900 | $0.0201000 | $0.0200600 |
2024-03-10 | $0.0205300 | $0.0207100 | $0.0207100 | $0.0207100 |
2024-03-11 | $0.0207100 | $0.0206100 | $0.0207100 | $0.0205700 |
2024-03-12 | $0.0216300 | $0.0214300 | $0.0214300 | $0.0214300 |
2024-03-13 | $0.0214300 | $0.0219400 | $0.0219400 | $0.0219400 |
2024-03-14 | $0.0219400 | $0.0214100 | $0.0214100 | $0.0214100 |
2024-03-15 | $0.0214100 | $0.0208500 | $0.0208500 | $0.0208500 |
2024-03-16 | $0.0208500 | $0.0195800 | $0.0195800 | $0.0195800 |
2024-03-17 | $0.0195800 | $0.0197400 | $0.0198000 | $0.0195700 |
2024-03-18 | $0.0205100 | $0.0202800 | $0.0202800 | $0.0202800 |
2024-03-19 | $0.0202800 | $0.0203600 | $0.0203700 | $0.0202600 |
2024-03-20 | $0.0185800 | $0.0203600 | $0.0203600 | $0.0203600 |
2024-03-21 | $0.0203600 | $0.0196500 | $0.0196500 | $0.0196500 |
2024-03-22 | $0.0196500 | $0.0197500 | $0.0197500 | $0.0196300 |
2024-03-23 | $0.0191500 | $0.0192000 | $0.0192000 | $0.0192000 |
2024-03-24 | $0.0192000 | $0.0201600 | $0.0201600 | $0.0201600 |
2024-03-25 | $0.0201600 | $0.0209700 | $0.0209700 | $0.0209700 |
2024-03-26 | $0.0209700 | $0.0210000 | $0.0210000 | $0.0210000 |
2024-03-27 | $0.0210000 | $0.0209800 | $0.0210100 | $0.0209500 |
2024-03-29 | $0.0212400 | $0.0209700 | $0.0209700 | $0.0209700 |
2024-03-30 | $0.0209700 | $0.0209700 | $0.0209900 | $0.0209600 |
2024-03-31 | $0.0208900 | $0.0213900 | $0.0213900 | $0.0213900 |
2024-04-01 | $0.0213900 | $0.0209100 | $0.0209100 | $0.0209100 |
2024-04-02 | $0.0209100 | $0.0208800 | $0.0209100 | $0.0208500 |
2024-04-03 | $0.0196400 | $0.0198000 | $0.0198000 | $0.0198000 |
2024-04-04 | $0.0198000 | $0.0198500 | $0.0198700 | $0.0197600 |
2024-04-05 | $0.0205600 | $0.0203600 | $0.0203600 | $0.0203600 |
2024-04-06 | $0.0203600 | $0.0203200 | $0.0203700 | $0.0203200 |
2024-04-07 | $0.0206700 | $0.0208100 | $0.0208100 | $0.0208100 |
2024-04-08 | $0.0208100 | $0.0208200 | $0.0208300 | $0.0207500 |
2024-04-10 | $0.0207400 | $0.0211900 | $0.0211900 | $0.0211900 |
2024-04-11 | $0.0211900 | $0.0210100 | $0.0210100 | $0.0210100 |
2024-04-12 | $0.0210100 | $0.0210900 | $0.0210900 | $0.0210000 |
2024-04-15 | $0.0197300 | $0.0190300 | $0.0190300 | $0.0190300 |
2024-04-16 | $0.0190300 | $0.0191500 | $0.0191500 | $0.0191500 |
2024-04-17 | $0.0191500 | $0.0183900 | $0.0183900 | $0.0183900 |
2024-04-18 | $0.0183900 | $0.0183400 | $0.0184400 | $0.0183400 |
2024-04-20 | $0.0191500 | $0.0194900 | $0.0194900 | $0.0194900 |
2024-04-21 | $0.0194900 | $0.0194600 | $0.0195000 | $0.0194300 |
2024-04-24 | $0.0199200 | $0.0192800 | $0.0192800 | $0.0192800 |
2024-04-25 | $0.0192800 | $0.0193500 | $0.0193500 | $0.0193500 |
2024-04-26 | $0.0193500 | $0.0191300 | $0.0191300 | $0.0191300 |
2024-04-27 | $0.0191300 | $0.0191300 | $0.0191300 | $0.0191200 |
2024-04-28 | $0.0190300 | $0.0189300 | $0.0189300 | $0.0189300 |
2024-04-29 | $0.0189300 | $0.0191500 | $0.0191500 | $0.0191500 |
2024-04-30 | $0.0191500 | $0.0191200 | $0.0191600 | $0.0191100 |
2024-05-02 | $0.0174800 | $0.0177300 | $0.0177300 | $0.0177300 |
2024-05-03 | $0.0177300 | $0.0177400 | $0.0177400 | $0.0177000 |
2024-05-04 | $0.0188800 | $0.0191700 | $0.0191700 | $0.0191700 |
2024-05-05 | $0.0191700 | $0.0192100 | $0.0192200 | $0.0191700 |
2024-05-06 | $0.0192100 | $0.0189500 | $0.0189500 | $0.0189500 |
2024-05-07 | $0.0189500 | $0.0187000 | $0.0187000 | $0.0187000 |
2024-05-08 | $0.0187000 | $0.0187500 | $0.0187500 | $0.0186900 |
2024-05-09 | $0.0183500 | $0.0189200 | $0.0189200 | $0.0189200 |
2024-05-10 | $0.0189200 | $0.0182400 | $0.0182400 | $0.0182400 |
2024-05-11 | $0.0182400 | $0.0182500 | $0.0182500 | $0.0182500 |
2024-05-12 | $0.0182500 | $0.0184400 | $0.0184400 | $0.0184400 |
2024-05-13 | $0.0184400 | $0.0184500 | $0.0184800 | $0.0184400 |
2024-05-14 | $0.0188800 | $0.0184600 | $0.0184600 | $0.0184600 |
2024-05-15 | $0.0184600 | $0.0198700 | $0.0198700 | $0.0198700 |
2024-05-16 | $0.0198700 | $0.0200000 | $0.0200000 | $0.0198700 |
2024-05-17 | $0.0195800 | $0.0201200 | $0.0201200 | $0.0201200 |
2024-05-18 | $0.0201200 | $0.0201000 | $0.0201300 | $0.0200800 |
BlackCoin has seen initial success due to its innovative features. The coin has incorporated bitcoin upgrades to reduce transaction risk. The coin initially uses proof of work as well as proof of stake, with the proof of work being dropped after the 10000th block. The advantages of Blackcoins proof of stake is that it has extremely fast transaction confirmation times at ten seconds - compared to bitcoins ten minutes plus. The other bonus is the low energy consumption without PoW mining. Interest is paid annually at a 1% rate - well below the present global average.